Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.26 | 1.29 | 1.21 | 1.24 | 11.16 | -0.06 (-4.62%) | 185,700 |
16 Sep 2022 | USD | 1.33 | 1.33 | 1.27 | 1.3 | 11.7 | -0.07 (-5.11%) | 230,200 |
15 Sep 2022 | USD | 1.4 | 1.42 | 1.36 | 1.37 | 12.33 | +0.01 (+0.74%) | 202,600 |
14 Sep 2022 | USD | 1.36 | 1.4 | 1.34 | 1.36 | 12.24 | +0.02 (+1.49%) | 118,200 |
13 Sep 2022 | USD | 1.31 | 1.36 | 1.3 | 1.34 | 12.06 | -0.05 (-3.60%) | 371,300 |
12 Sep 2022 | USD | 1.44 | 1.49 | 1.39 | 1.39 | 12.51 | -0.08 (-5.44%) | 531,300 |
9 Sep 2022 | USD | 1.44 | 1.5 | 1.44 | 1.47 | 13.23 | +0.02 (+1.38%) | 127,400 |
8 Sep 2022 | USD | 1.5 | 1.52 | 1.41 | 1.45 | 13.05 | -0.03 (-2.03%) | 180,200 |
7 Sep 2022 | USD | 1.44 | 1.48 | 1.44 | 1.48 | 13.32 | +0.03 (+2.07%) | 163,600 |
6 Sep 2022 | USD | 1.63 | 1.63 | 1.45 | 1.45 | 13.05 | -0.1 (-6.45%) | 278,900 |
2 Sep 2022 | USD | 1.54 | 1.55 | 1.54 | 1.55 | 13.95 | +0.01 (+0.65%) | 107,500 |
1 Sep 2022 | USD | 1.65 | 1.65 | 1.53 | 1.54 | 13.86 | -0.08 (-4.94%) | 192,300 |
31 Aug 2022 | USD | 1.6 | 1.69 | 1.6 | 1.62 | 14.58 | +0.02 (+1.25%) | 277,200 |
30 Aug 2022 | USD | 1.65 | 1.69 | 1.59 | 1.6 | 14.4 | -0.02 (-1.23%) | 250,300 |
29 Aug 2022 | USD | 1.59 | 1.75 | 1.58 | 1.62 | 14.58 | +0.03 (+1.89%) | 667,600 |
26 Aug 2022 | USD | 1.63 | 1.64 | 1.55 | 1.59 | 14.31 | -0.01 (-0.63%) | 280,900 |
25 Aug 2022 | USD | 1.76 | 1.78 | 1.55 | 1.6 | 14.4 | -0.12 (-6.98%) | 353,200 |
24 Aug 2022 | USD | 1.69 | 1.75 | 1.69 | 1.72 | 15.48 | +0.03 (+1.78%) | 159,700 |
23 Aug 2022 | USD | 1.69 | 1.72 | 1.64 | 1.69 | 15.21 | +0.04 (+2.42%) | 202,500 |
22 Aug 2022 | USD | 1.77 | 1.87 | 1.52 | 1.65 | 14.85 | -0.04 (-2.37%) | 755,600 |
19 Aug 2022 | USD | 1.7 | 1.71 | 1.65 | 1.69 | 15.21 | 0.0 (0.0%) | 321,300 |
18 Aug 2022 | USD | 1.55 | 1.71 | 1.54 | 1.69 | 15.21 | +0.19 (+12.67%) | 442,700 |
17 Aug 2022 | USD | 1.65 | 1.68 | 1.5 | 1.5 | 13.5 | -0.15 (-9.09%) | 126,900 |
16 Aug 2022 | USD | 1.61 | 1.69 | 1.61 | 1.65 | 14.85 | -0.02 (-1.20%) | 175,400 |
15 Aug 2022 | USD | 1.7 | 1.74 | 1.66 | 1.67 | 15.03 | -0.05 (-2.91%) | 62,000 |
12 Aug 2022 | USD | 1.7 | 1.74 | 1.68 | 1.72 | 15.48 | +0.02 (+1.18%) | 143,200 |
11 Aug 2022 | USD | 1.65 | 1.74 | 1.65 | 1.7 | 15.3 | +0.02 (+1.19%) | 152,800 |
10 Aug 2022 | USD | 1.7 | 1.71 | 1.58 | 1.68 | 15.12 | +0.03 (+1.82%) | 291,000 |
9 Aug 2022 | USD | 1.78 | 1.84 | 1.65 | 1.65 | 14.85 | -0.13 (-7.30%) | 717,200 |
8 Aug 2022 | USD | 1.78 | 1.8 | 1.67 | 1.78 | 16.02 | +0.04 (+2.30%) | 284,300 |